GraniteShares 2X Long AMZN Daily ETF (AMZZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.86 | 6.29015894488 | 29.57 | 31.61 | 29.41 | 203174 | 30.83415073 | SP |
| 4 | 4.33 | 15.9778597786 | 27.1 | 31.61 | 26.02 | 111915 | 29.21577916 | SP |
| 12 | 2.78 | 9.70331588133 | 28.65 | 31.61 | 22.46 | 81076 | 27.67071784 | SP |
| 26 | 5.82 | 22.7254978524 | 25.61 | 31.61 | 22.46 | 70727 | 27.62372557 | SP |
| 52 | 5.82 | 22.7254978524 | 25.61 | 31.61 | 22.46 | 70727 | 27.62372557 | SP |
| 156 | 5.82 | 22.7254978524 | 25.61 | 31.61 | 22.46 | 70727 | 27.62372557 | SP |
| 260 | 5.82 | 22.7254978524 | 25.61 | 31.61 | 22.46 | 70727 | 27.62372557 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 30.58 | -1.01 | -3.20 | 31.49 | 31.49 | 30.3881 | 219672 |
| 1719959700 | 31.59 | 0.97 | 3.17 | 30.53 | 31.61 | 30.225 | 143625 |
| 1719873300 | 30.62 | 1.21 | 4.11 | 29.57 | 30.95 | 29.41 | 246224 |
| 1719614100 | 29.41 | -1.58 | -5.10 | 30.78 | 31.12 | 29.12 | 223020 |
| 1719527700 | 30.99 | 1.38 | 4.66 | 30.1 | 31.4599 | 29.77 | 224460 |
| 1719441300 | 29.61 | 2.12 | 7.71 | 27.66 | 29.9296 | 27.49 | 260459 |
| 1719354900 | 27.49 | 0.28 | 1.03 | 27.66 | 28.135 | 27.24 | 70743 |
| 1719268500 | 27.21 | -1.05 | -3.72 | 28.24 | 28.735 | 27.1975 | 119518 |
| 1719009300 | 28.26 | 0.9 | 3.28 | 27.92 | 28.3189 | 27.36 | 95070 |
| 1718922900 | 27.3619 | 0.88 | 3.33 | 26.53 | 27.495 | 26.45 | 52154 |
| 1718750100 | 26.4807 | -0.38 | -1.41 | 26.74 | 26.85 | 26.02 | 23231 |
| 1718663700 | 26.86 | 0.17 | 0.65 | 26.39 | 27.11 | 26.06 | 46632 |
| 1718404500 | 26.687 | -0.15 | -0.55 | 26.58 | 26.73 | 26.3621 | 47964 |
| 1718318100 | 26.8359 | -0.97 | -3.48 | 27.56 | 27.8933 | 26.52 | 73436 |
| 1718231700 | 27.8026 | -0.01 | -0.02 | 27.81 | 28.16 | 27.3201 | 78318 |
| 1718145300 | 27.8077 | 0.02 | 0.08 | 27.79 | 27.99 | 27.05 | 60567 |
| 1718058900 | 27.7867 | 0.81 | 2.99 | 26.96 | 27.81 | 26.85 | 47635 |
| 1717799700 | 26.98 | -0.25 | -0.92 | 27.1 | 27.55 | 26.73 | 87452 |
| 1717713300 | 27.23 | 1.08 | 4.13 | 26.22 | 27.23 | 26.22 | 67741 |
| 1717626900 | 26.15 | 0.52 | 2.03 | 25.77 | 26.2095 | 25.5 | 41276 |
| 1717540500 | 25.63 | 0.31 | 1.22 | 25.16 | 25.72 | 24.87 | 36585 |
| 1717454100 | 25.32 | 0.58 | 2.33 | 25.11 | 25.36 | 24.7026 | 30982 |
| 1717194900 | 24.744 | -0.94 | -3.64 | 25.49 | 25.56 | 24.07 | 115175 |
| 1717108500 | 25.68 | -0.85 | -3.20 | 26.28 | 26.28 | 25.41 | 96867 |
| 1717022100 | 26.53 | 0.08 | 0.29 | 26.29 | 27.09 | 26.29 | 80577 |
| 1716935700 | 26.4525 | 0.35 | 1.36 | 25.8488 | 26.47 | 25.7904 | 138576 |
| 1716590100 | 26.0978 | -0.14 | -0.54 | 26.4 | 26.58 | 26 | 86710 |
| 1716503700 | 26.24 | -0.7 | -2.60 | 27.12 | 27.3 | 25.961 | 121415 |
| 1716417300 | 26.94 | 0.06 | 0.22 | 27.04 | 27.44 | 26.5599 | 66047 |
| 1716330900 | 26.88 | -0.09 | -0.34 | 26.69 | 26.92 | 26.187 | 70942 |
| 1716244500 | 26.9709 | -0.28 | -1.03 | 27.27 | 27.82 | 26.9 | 79216 |
| 1715985300 | 27.2517 | 0.2 | 0.75 | 27 | 27.46 | 27 | 41696 |
| 1715898900 | 27.0493 | -0.72 | -2.59 | 27.65 | 28.11 | 27.04 | 49182 |
| 1715812500 | 27.7683 | -0.35 | -1.25 | 27.83 | 27.91 | 26.821 | 89701 |
| 1715726100 | 28.12 | 0.16 | 0.57 | 27.15 | 28.22 | 27 | 78273 |
| 1715639700 | 27.96 | -0.28 | -0.99 | 28.39 | 28.42 | 27.59 | 24211 |
| 1715380500 | 28.24 | -0.61 | -2.11 | 28.78 | 28.96 | 28.1 | 53240 |
| 1715294100 | 28.8483 | 0.36 | 1.28 | 28.75 | 29.5 | 28.2803 | 45263 |
| 1715207700 | 28.4845 | -0.21 | -0.72 | 28.27 | 28.5 | 28.0398 | 20460 |
| 1715121300 | 28.69 | 0.02 | 0.07 | 28.7 | 28.979 | 28.3 | 31006 |
| 1715034900 | 28.67 | 0.74 | 2.65 | 27.97 | 28.67 | 27.55 | 22804 |
| 1714775700 | 27.93 | 0.44 | 1.59 | 28.19 | 28.4 | 27.83 | 28250 |
| 1714689300 | 27.4916 | 1.7 | 6.60 | 26.39 | 27.58 | 26.3701 | 34296 |
| 1714602900 | 25.79 | 0.83 | 3.33 | 26.5 | 27.65 | 25.3 | 108131 |
| 1714516500 | 24.96 | -1.48 | -5.60 | 26.44 | 26.78 | 24.73 | 216508 |
| 1714430100 | 26.4397 | 0.38 | 1.46 | 26.99 | 27.16 | 26 | 112459 |
| 1714170900 | 26.06 | 1.63 | 6.67 | 25.59 | 26.39 | 25.17 | 58513 |
| 1714084500 | 24.43 | -0.95 | -3.74 | 23.61 | 24.43 | 23.44 | 49229 |
| 1713998100 | 25.38 | -0.75 | -2.87 | 26.18 | 26.34 | 25.24 | 31430 |
| 1713911700 | 26.1296 | 0.63 | 2.47 | 25.83 | 26.24 | 25.16 | 30419 |
| 1713825300 | 25.5 | 0.73 | 2.95 | 25.41 | 25.82 | 24.809 | 35557 |
| 1713566100 | 24.7691 | -1.36 | -5.22 | 26.13 | 26.13 | 24.5384 | 32573 |
| 1713479700 | 26.1321 | -0.71 | -2.64 | 26.74 | 27.04 | 26.029 | 19002 |
| 1713393300 | 26.84 | -0.52 | -1.91 | 27.69 | 27.72 | 26.4101 | 26636 |
| 1713306900 | 27.3628 | -0.1 | -0.35 | 27.31 | 27.74 | 27.149 | 20150 |
| 1713220500 | 27.46 | -0.8 | -2.83 | 28.57 | 29 | 27.33 | 278254 |
| 1712961300 | 28.26 | -0.89 | -3.05 | 28.65 | 28.91 | 27.95 | 31145 |
| 1712874900 | 29.15 | 0.85 | 3.02 | 28.54 | 29.38 | 28.2 | 53514 |
| 1712788500 | 28.2968 | 0.13 | 0.45 | 27.41 | 28.33 | 27.41 | 105816 |
| 1712702100 | 28.17 | 0.12 | 0.42 | 28.65 | 28.65 | 27.75 | 32190 |
| 1712615700 | 28.0515 | 0.06 | 0.21 | 28.58 | 28.59 | 28 | 36487 |
| 1712356500 | 27.9933 | 1.44 | 5.41 | 27.23 | 28.34 | 27.21 | 44520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
